Skip to main content

Xenia Hotels & Resorts Inc (NY: XHR )

14.24 -0.19 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 15.46 15.68 15.31 15.54 402,976 +0.08(+0.49%)
Jul 28, 2022 15.28 15.54 15.06 15.47 402,501 +0.26(+1.74%)
Jul 27, 2022 15.06 15.27 14.92 15.20 535,552 +0.38(+2.55%)
Jul 26, 2022 14.92 15.15 14.80 14.82 512,889 -0.24(-1.57%)
Jul 25, 2022 14.81 15.18 14.56 15.06 422,203 +0.36(+2.45%)
Jul 22, 2022 15.13 15.18 14.51 14.70 399,758 -0.32(-2.14%)
Jul 21, 2022 14.93 15.02 14.60 15.02 447,534 -0.25(-1.61%)
Jul 20, 2022 14.97 15.32 14.77 15.27 403,786 +0.27(+1.77%)
Jul 19, 2022 14.82 15.11 14.82 15.00 699,609 +0.51(+3.53%)
Jul 18, 2022 14.42 14.78 14.35 14.49 560,920 +0.30(+2.13%)
Jul 15, 2022 14.24 14.40 13.91 14.19 657,411 +0.26(+1.83%)
Jul 14, 2022 13.67 14.06 13.66 13.93 352,216 -0.09(-0.61%)
Jul 13, 2022 13.75 14.04 13.59 14.02 350,700 +0.04(+0.27%)
Jul 12, 2022 13.64 14.10 13.61 13.98 428,441 +0.31(+2.29%)
Jul 11, 2022 13.70 13.82 13.36 13.67 420,772 -0.13(-0.96%)
Jul 08, 2022 13.89 13.98 13.52 13.80 391,758 -0.07(-0.48%)
Jul 07, 2022 13.75 14.05 13.70 13.87 671,024 +0.32(+2.38%)
Jul 06, 2022 13.84 14.17 13.27 13.54 532,895 -0.36(-2.59%)
Jul 05, 2022 13.43 13.91 13.21 13.90 902,990 +0.09(+0.62%)
Jul 01, 2022 13.63 14.04 13.57 13.82 635,535 +0.07(+0.48%)
Jun 30, 2022 13.51 14.05 13.15 13.75 1,111,973 +0.01(+0.07%)
Jun 29, 2022 13.66 13.95 13.35 13.74 783,730 -0.10(-0.75%)
Jun 28, 2022 14.08 14.56 13.80 13.85 499,727 -0.06(-0.41%)
Jun 27, 2022 14.16 14.37 13.81 13.90 711,187 -0.17(-1.21%)
Jun 24, 2022 13.20 14.07 13.12 14.07 1,467,924 +1.09(+8.38%)
Jun 23, 2022 12.96 13.06 12.47 12.99 836,381 +0.03(+0.22%)
Jun 22, 2022 13.23 13.64 12.95 12.96 788,277 -0.59(-4.33%)
Jun 21, 2022 13.83 14.20 13.51 13.54 499,818 -0.07(-0.49%)
Jun 17, 2022 14.03 14.03 13.47 13.61 1,066,811 -0.21(-1.51%)
Jun 16, 2022 14.60 14.72 13.72 13.82 580,381 -1.30(-8.58%)
Jun 15, 2022 14.84 15.43 14.69 15.12 605,598 +0.44(+3.03%)
Jun 14, 2022 14.75 14.80 14.29 14.67 450,847 +0.09(+0.58%)
Jun 13, 2022 15.62 15.63 14.55 14.58 682,443 -1.59(-9.83%)
Jun 10, 2022 16.81 17.00 16.16 16.18 618,930 -0.97(-5.63%)
Jun 09, 2022 18.05 18.05 17.12 17.14 563,707 -0.95(-5.23%)
Jun 08, 2022 18.30 18.33 18.04 18.09 481,652 -0.36(-1.95%)
Jun 07, 2022 18.01 18.52 17.79 18.45 487,568 +0.30(+1.67%)
Jun 06, 2022 18.02 18.16 17.79 18.14 499,594 +0.34(+1.91%)
Jun 03, 2022 17.94 18.09 17.67 17.80 444,018 -0.22(-1.21%)
Jun 02, 2022 17.69 18.09 17.61 18.02 510,334 +0.24(+1.33%)
Jun 01, 2022 17.60 17.97 17.18 17.78 504,364 +0.38(+2.18%)
May 31, 2022 17.40 17.61 17.07 17.41 1,337,574 -0.10(-0.59%)
May 27, 2022 17.37 17.54 17.14 17.51 1,307,596 +0.33(+1.93%)
May 26, 2022 17.04 17.55 17.04 17.18 1,310,203 +0.25(+1.45%)
May 25, 2022 16.19 17.06 16.19 16.93 518,489 +0.58(+3.53%)
May 24, 2022 16.42 16.48 15.81 16.35 530,569 -0.24(-1.43%)
May 23, 2022 16.48 16.61 16.08 16.59 701,286 +0.31(+1.92%)
May 20, 2022 17.48 17.51 16.00 16.28 597,870 -0.96(-5.55%)
May 19, 2022 17.41 17.88 17.05 17.23 1,014,193 -0.41(-2.31%)
May 18, 2022 18.21 18.76 17.50 17.64 1,226,875 -0.61(-3.32%)
May 17, 2022 17.83 18.43 17.74 18.25 580,270 +0.72(+4.10%)
May 16, 2022 17.52 17.81 17.31 17.53 502,884 +0.07(+0.38%)
May 13, 2022 17.23 17.57 16.86 17.46 762,795 +0.49(+2.90%)
May 12, 2022 16.95 17.06 16.37 16.97 692,369 +0.02(+0.11%)
May 11, 2022 17.63 17.90 16.86 16.95 487,848 -0.52(-2.98%)
May 10, 2022 17.13 17.65 16.84 17.47 686,959 +0.91(+5.49%)
May 09, 2022 17.35 17.37 16.41 16.56 635,510 -0.97(-5.56%)
May 06, 2022 17.31 17.81 17.02 17.54 584,434 +0.24(+1.37%)
May 05, 2022 17.74 18.12 17.02 17.30 616,800 -0.69(-3.84%)
May 04, 2022 18.06 18.09 17.06 17.99 640,646 +0.16(+0.90%)
May 03, 2022 17.75 18.39 17.48 17.83 734,130 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.